Joshin Denki Co., Ltd. - 8173.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,620	2,631	2,631	2,643	2,613	42,300
December 03, 2025	2,611	2,620	2,620	2,638	2,606	55,000
December 02, 2025	2,668	2,620	2,620	2,668	2,620	39,800
December 01, 2025	2,725	2,673	2,673	2,725	2,662	51,000
November 28, 2025	2,709	2,717	2,717	2,726	2,709	83,300
November 27, 2025	2,666	2,699	2,699	2,700	2,661	78,400
November 26, 2025	2,659	2,661	2,661	2,677	2,567	119,100
November 25, 2025	2,657	2,641	2,641	2,658	2,627	39,200
November 21, 2025	2,592	2,672	2,672	2,672	2,592	82,000
November 20, 2025	2,600	2,593	2,593	2,608	2,574	42,000
November 19, 2025	2,572	2,596	2,596	2,610	2,572	43,000
November 18, 2025	2,580	2,577	2,577	2,618	2,573	49,200
November 17, 2025	2,587	2,590	2,590	2,600	2,562	59,800
November 14, 2025	2,593	2,591	2,591	2,612	2,582	43,400
November 13, 2025	2,612	2,593	2,593	2,616	2,593	34,100
November 12, 2025	2,592	2,608	2,608	2,635	2,588	52,900
November 11, 2025	2,595	2,588	2,588	2,595	2,548	53,000
November 10, 2025	2,611	2,595	2,595	2,619	2,580	46,600
November 07, 2025	2,580	2,605	2,605	2,605	2,566	61,300
November 06, 2025	2,566	2,589	2,589	2,595	2,563	69,300
November 05, 2025	2,596	2,544	2,544	2,623	2,534	92,900
November 04, 2025	2,642	2,618	2,618	2,720	2,589	143,400
October 31, 2025	2,672	2,672	2,672	2,672	2,640	73,700
October 30, 2025	2,655	2,672	2,672	2,684	2,655	209,700
October 29, 2025	2,712	2,668	2,668	2,728	2,662	90,800
October 28, 2025	2,740	2,730	2,730	2,746	2,712	103,700
October 27, 2025	2,720	2,736	2,736	2,738	2,700	81,900
October 24, 2025	2,755	2,711	2,711	2,755	2,697	66,300
October 23, 2025	2,708	2,753	2,753	2,762	2,694	146,600
October 22, 2025	2,683	2,697	2,697	2,709	2,663	114,400
October 21, 2025	2,651	2,671	2,671	2,685	2,648	111,500
October 20, 2025	2,680	2,650	2,650	2,680	2,612	62,800
October 17, 2025	2,634	2,655	2,655	2,681	2,600	134,800
October 16, 2025	2,643	2,623	2,623	2,677	2,583	165,200
October 15, 2025	2,554	2,614	2,614	2,617	2,548	117,400
October 14, 2025	2,498	2,523	2,523	2,528	2,486	115,500
October 10, 2025	2,494	2,507	2,507	2,514	2,482	84,900
October 09, 2025	2,517	2,528	2,528	2,532	2,491	66,200
October 08, 2025	2,535	2,514	2,514	2,554	2,513	59,100
October 07, 2025	2,505	2,531	2,531	2,536	2,500	70,200
October 06, 2025	2,560	2,532	2,532	2,560	2,516	80,800
October 03, 2025	2,491	2,510	2,510	2,521	2,491	52,900
October 02, 2025	2,498	2,498	2,498	2,502	2,478	69,900
October 01, 2025	2,569	2,498	2,498	2,569	2,490	127,000
September 30, 2025	2,659	2,573	2,573	2,660	2,573	86,600
September 29, 2025	2,630	2,624	2,624	2,654	2,614	347,200
September 26, 2025	2,651	2,685	2,685	2,700	2,646	417,300
September 25, 2025	2,605	2,652	2,652	2,660	2,605	269,200
September 24, 2025	2,575	2,620	2,620	2,620	2,575	182,700
September 22, 2025	2,570	2,593	2,593	2,607	2,561	157,200
September 19, 2025	2,609	2,609	2,609	2,634	2,595	174,800
September 18, 2025	2,648	2,620	2,620	2,648	2,615	128,400
September 17, 2025	2,610	2,636	2,636	2,646	2,599	128,400
September 16, 2025	2,563	2,622	2,622	2,622	2,560	203,500
September 12, 2025	2,560	2,563	2,563	2,572	2,554	135,200
September 11, 2025	2,555	2,570	2,570	2,587	2,552	135,200
September 10, 2025	2,597	2,575	2,575	2,597	2,567	84,700
September 09, 2025	2,565	2,584	2,584	2,602	2,563	108,700
September 08, 2025	2,569	2,575	2,575	2,586	2,548	213,500
September 05, 2025	2,548	2,583	2,583	2,583	2,543	157,300

Joshin Denki Co., Ltd. (8173.T) JPX